LXR.TO - LXRandCo, Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.43000.43000.42000.42000.42002,500
Feb 20, 20200.44000.44000.40000.43500.43503,500
Feb 19, 20200.39000.45000.39000.45000.45002,000
Feb 18, 20200.51000.51000.44000.46000.460040,100
Feb 14, 20200.49000.52000.49000.51000.510063,000
Feb 13, 20200.48000.49000.47000.47000.470021,500
Feb 12, 20200.47000.47000.47000.47000.470010,000
Feb 11, 20200.45000.46000.45000.46000.460019,500
Feb 10, 20200.44000.45000.44000.45000.450015,500
Feb 07, 20200.42500.42500.42000.42500.42506,900
Feb 06, 20200.38000.44000.38000.43000.430094,500
Feb 05, 20200.37000.37500.37000.37500.375020,500
Feb 04, 20200.37000.37000.37000.37000.3700-
Feb 03, 20200.37000.37000.37000.37000.3700-
Jan 31, 20200.37000.37000.37000.37000.3700500
Jan 30, 20200.37000.37500.37000.37000.370019,000
Jan 29, 20200.34500.36500.34500.36000.360043,000
Jan 28, 20200.34500.35000.34500.34500.345027,000
Jan 27, 20200.34000.34000.33000.33000.33001,700
Jan 24, 20200.34000.34000.32500.33000.330037,500
Jan 23, 20200.30000.37000.30000.36000.3600158,900
Jan 22, 20200.26000.28500.26000.27000.270049,500
Jan 21, 20200.22500.25000.22500.25000.250042,800
Jan 20, 20200.22000.22000.22000.22000.2200-
Jan 17, 20200.22000.22000.22000.22000.220032,500
Jan 16, 20200.22000.22000.22000.22000.2200-
Jan 15, 20200.22000.22000.22000.22000.2200-
Jan 14, 20200.22000.22000.22000.22000.220025,000
Jan 13, 20200.22000.22000.22000.22000.220049,500
Jan 10, 20200.20500.20500.20500.20500.2050-
Jan 09, 20200.20500.20500.20500.20500.2050-
Jan 08, 20200.20500.20500.20500.20500.2050-
Jan 07, 20200.20500.20500.20500.20500.2050-
Jan 06, 20200.22000.22000.20500.20500.205052,000
Jan 03, 20200.20500.20500.20500.20500.2050-
Jan 02, 20200.20500.20500.20500.20500.2050-
Dec 31, 20190.20500.20500.20500.20500.2050-
Dec 30, 20190.22500.22500.20500.20500.20505,500
Dec 27, 20190.21000.22500.21000.22500.225010,500
Dec 24, 20190.20000.20000.20000.20000.2000-
Dec 23, 20190.20500.20500.19000.20000.20002,000
Dec 20, 20190.23000.23000.22500.22500.225017,000
Dec 19, 20190.19500.22000.19500.22000.220077,900
Dec 18, 20190.16500.16500.16500.16500.1650-
Dec 17, 20190.16500.16500.16500.16500.1650-
Dec 16, 20190.16500.16500.16500.16500.16503,000
Dec 13, 20190.16000.16000.16000.16000.1600500
Dec 12, 20190.15500.15500.15500.15500.1550-
Dec 11, 20190.15500.15500.15500.15500.15503,000
Dec 10, 20190.15500.15500.15500.15500.15508,000
Dec 09, 20190.15500.15500.15500.15500.1550-
Dec 06, 20190.15500.15500.15500.15500.1550-
Dec 05, 20190.14500.15500.14500.15500.15507,000
Dec 04, 20190.15000.15000.15000.15000.1500-
Dec 03, 20190.15000.15000.15000.15000.15003,300
Dec 02, 20190.15000.15000.15000.15000.15005,000
Nov 29, 20190.15000.15000.15000.15000.15009,100
Nov 28, 20190.15000.15000.15000.15000.1500-
Nov 27, 20190.15000.15000.14000.15000.150035,500
Nov 26, 20190.16500.16500.16500.16500.1650-
Nov 25, 20190.16500.16500.16500.16500.1650500
Nov 22, 20190.17000.17000.17000.17000.1700100
Nov 21, 20190.17000.17000.17000.17000.17002,000
Nov 20, 20190.17000.17000.17000.17000.1700-
Nov 19, 20190.17000.17000.17000.17000.17001,500
Nov 18, 20190.17500.17500.17500.17500.17507,100
Nov 15, 20190.17000.17000.17000.17000.1700100
Nov 14, 20190.19000.19000.17000.17000.17003,600
Nov 13, 20190.20000.20000.20000.20000.2000100
Nov 12, 20190.20000.20000.20000.20000.200025,000
Nov 11, 20190.19500.20000.19500.20000.20009,000
Nov 08, 20190.19000.19500.19000.19500.19504,500
Nov 07, 20190.19000.19000.19000.19000.190012,000
Nov 06, 20190.20000.20000.20000.20000.2000400
Nov 05, 20190.20000.20000.20000.20000.2000600
Nov 04, 20190.20000.20000.19000.20000.200025,400
Nov 01, 20190.19000.19000.19000.19000.19008,500
Oct 31, 20190.19500.19500.19500.19500.1950-
Oct 30, 20190.19500.19500.19500.19500.19506,900
Oct 29, 20190.20500.20500.20500.20500.2050700
Oct 28, 20190.19000.20500.19000.20500.205010,800
Oct 25, 20190.17500.17500.17500.17500.1750800
Oct 24, 20190.20000.20000.18000.18000.180026,500
Oct 23, 20190.19000.19000.19000.19000.1900900
Oct 22, 20190.18000.18000.18000.18000.1800100
Oct 21, 20190.18000.18000.18000.18000.18001,100
Oct 18, 20190.21000.21000.16000.17000.170038,700
Oct 17, 20190.20000.20000.20000.20000.2000300
Oct 16, 20190.18000.20000.18000.20000.200016,700
Oct 15, 20190.19000.19000.16500.17000.17008,000
Oct 11, 20190.21000.21000.20000.20000.20004,500
Oct 10, 20190.21000.21000.20000.20000.200013,500
Oct 09, 20190.17500.21000.17500.20500.205070,200
Oct 08, 20190.16000.16000.16000.16000.160030,800
Oct 07, 20190.15500.15500.15500.15500.1550400
Oct 04, 20190.18000.18000.15000.15500.15501,433,700
Oct 03, 20190.20500.20500.19000.19000.190044,000
Oct 02, 20190.22000.22000.22000.22000.220020,000
Oct 01, 20190.21000.22000.21000.22000.220040,500
Sep 30, 20190.17500.22000.17500.22000.2200106,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...